BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 140.05 | 142.55 | 139.45 | 141.45 | 135.10 | 565,214 |
| 2024-03-14 | 143.00 | 143.50 | 138.55 | 141.15 | 134.81 | 527,192 |
| 2024-03-13 | 147.75 | 148.80 | 139.25 | 141.80 | 135.43 | 656,636 |
| 2024-03-12 | 137.40 | 144.90 | 135.50 | 142.85 | 136.44 | 927,119 |
| 2024-03-11 | 143.20 | 143.70 | 131.90 | 136.00 | 129.89 | 1,343,612 |
| 2024-03-08 | 171.35 | 175.00 | 149.10 | 149.35 | 142.64 | 1,538,634 |
| 2024-03-07 | 170.60 | 178.00 | 168.70 | 178.00 | 170.01 | 411,995 |
| 2024-03-06 | 168.00 | 170.75 | 166.05 | 170.65 | 162.99 | 278,096 |
| 2024-03-05 | 172.85 | 173.95 | 165.50 | 167.45 | 159.93 | 399,473 |
| 2024-03-04 | 170.00 | 174.35 | 169.55 | 173.35 | 165.57 | 405,879 |
| 2024-03-01 | 170.00 | 170.00 | 165.50 | 168.30 | 160.74 | 285,030 |
| 2024-02-29 | 166.00 | 168.40 | 163.95 | 167.15 | 159.64 | 395,407 |
| 2024-02-28 | 165.60 | 168.00 | 162.90 | 165.95 | 158.50 | 327,989 |
| 2024-02-27 | 164.05 | 167.90 | 162.20 | 167.40 | 159.88 | 513,953 |
| 2024-02-26 | 154.00 | 163.45 | 154.00 | 163.40 | 156.06 | 605,005 |
| 2024-02-23 | 164.25 | 166.10 | 153.10 | 153.45 | 146.56 | 799,931 |
| 2024-02-22 | 175.00 | 182.90 | 161.80 | 163.30 | 155.97 | 1,485,307 |
| 2024-02-21 | 155.00 | 156.80 | 152.85 | 155.65 | 148.66 | 383,438 |
| 2024-02-20 | 156.75 | 158.30 | 151.80 | 153.20 | 146.32 | 340,484 |
| 2024-02-19 | 160.00 | 161.30 | 158.55 | 158.55 | 151.43 | 276,338 |
| 2024-02-16 | 159.25 | 163.55 | 159.25 | 161.90 | 154.63 | 628,526 |
| 2024-02-15 | 157.10 | 157.80 | 153.90 | 156.35 | 149.33 | 304,831 |
| 2024-02-14 | 152.65 | 155.25 | 152.35 | 154.65 | 147.71 | 293,732 |
| 2024-02-13 | 155.00 | 155.45 | 147.05 | 152.70 | 145.84 | 536,817 |
| 2024-02-12 | 160.00 | 160.35 | 156.30 | 158.65 | 151.53 | 327,283 |
| 2024-02-09 | 154.00 | 160.10 | 152.70 | 159.35 | 152.19 | 634,341 |
| 2024-02-08 | 150.50 | 153.65 | 148.25 | 153.15 | 146.27 | 393,994 |
| 2024-02-07 | 148.80 | 150.05 | 147.05 | 149.20 | 142.50 | 254,040 |
| 2024-02-06 | 148.50 | 152.05 | 147.60 | 149.00 | 142.31 | 418,934 |
| 2024-02-05 | 143.00 | 145.65 | 142.70 | 145.35 | 138.82 | 280,539 |
| 2024-02-02 | 141.70 | 143.95 | 140.85 | 142.55 | 136.15 | 232,936 |
| 2024-02-01 | 140.40 | 142.15 | 138.80 | 140.60 | 134.29 | 224,725 |
| 2024-01-31 | 140.00 | 141.70 | 138.60 | 139.80 | 133.52 | 323,321 |
| 2024-01-30 | 142.10 | 143.10 | 141.05 | 142.35 | 135.96 | 204,425 |
| 2024-01-29 | 142.15 | 142.40 | 139.60 | 141.55 | 135.19 | 296,745 |
| 2024-01-26 | 144.25 | 145.20 | 142.15 | 142.80 | 136.39 | 613,193 |
| 2024-01-25 | 146.15 | 149.75 | 145.85 | 148.85 | 142.17 | 313,667 |
| 2024-01-24 | 147.50 | 150.25 | 146.15 | 147.15 | 140.54 | 419,565 |
| 2024-01-23 | 146.20 | 147.40 | 141.65 | 143.80 | 137.34 | 330,898 |
| 2024-01-22 | 146.15 | 148.95 | 145.00 | 146.20 | 139.64 | 423,694 |
| 2024-01-19 | 145.60 | 146.15 | 142.60 | 143.75 | 137.30 | 336,220 |
| 2024-01-18 | 135.80 | 142.85 | 135.80 | 142.85 | 136.44 | 616,406 |
| 2024-01-17 | 129.50 | 134.05 | 129.25 | 133.10 | 127.12 | 405,109 |
| 2024-01-16 | 128.10 | 128.50 | 125.35 | 128.50 | 122.73 | 282,206 |
| 2024-01-15 | 128.90 | 129.60 | 128.10 | 128.60 | 122.83 | 144,520 |
| 2024-01-12 | 129.65 | 130.40 | 127.75 | 128.65 | 122.87 | 216,972 |
| 2024-01-11 | 129.55 | 130.25 | 127.40 | 128.50 | 122.73 | 360,436 |
| 2024-01-10 | 128.00 | 129.75 | 125.90 | 127.55 | 121.82 | 422,489 |
| 2024-01-09 | 130.40 | 131.35 | 126.45 | 130.90 | 125.02 | 443,723 |
| 2024-01-08 | 127.90 | 129.70 | 125.65 | 129.25 | 123.45 | 321,429 |
| 2024-01-05 | 125.50 | 129.15 | 125.30 | 129.05 | 123.26 | 280,240 |
| 2024-01-04 | 129.15 | 129.25 | 122.65 | 127.30 | 121.58 | 689,613 |
| 2024-01-03 | 133.95 | 134.65 | 129.40 | 130.60 | 124.74 | 486,542 |
| 2024-01-02 | 137.15 | 139.90 | 134.20 | 135.55 | 129.46 | 326,316 |
| 2023-12-29 | 138.00 | 138.50 | 136.30 | 136.45 | 130.32 | 173,802 |
| 2023-12-28 | 139.10 | 139.85 | 138.15 | 138.30 | 132.09 | 151,177 |
| 2023-12-27 | 138.20 | 140.05 | 138.20 | 138.90 | 132.66 | 250,864 |
| 2023-12-22 | 136.20 | 138.15 | 135.60 | 137.80 | 131.61 | 203,110 |
| 2023-12-21 | 135.05 | 137.15 | 134.00 | 136.95 | 130.80 | 234,675 |
| 2023-12-20 | 137.15 | 137.15 | 133.60 | 136.05 | 129.94 | 391,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 1.5800 EUR |
| 2025-04-25 | 2.1800 EUR |
| 2024-04-29 | 2.1500 EUR |
| 2023-04-28 | 2.8500 EUR |
| 2022-05-03 | 3.3300 EUR |
| 2021-05-04 | 1.7000 EUR |
| 2020-05-05 | 1.0100 EUR |
| 2019-04-30 | 1.6700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.